Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

9.460 -0.040 (-0.42%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.432 9.547 9.432 9.494 6,964 +0.06(+0.66%)
May 30, 2018 9.341 9.432 9.341 9.432 24,158 +0.16(+1.71%)
May 29, 2018 9.429 9.429 9.243 9.274 10,813 -0.09(-0.99%)
May 25, 2018 9.367 9.367 9.367 0 +0.09(+0.97%)
May 24, 2018 9.298 9.336 9.274 9.277 1,784 +0.03(+0.37%)
May 23, 2018 9.369 9.438 9.243 9.243 3,406 -0.06(-0.63%)
May 22, 2018 9.305 9.305 9.243 9.302 11,747 +0.03(+0.30%)
May 21, 2018 9.305 9.419 9.274 9.274 8,461 -0.03(-0.33%)
May 18, 2018 9.367 9.367 9.243 9.305 10,493 -0.21(-2.16%)
May 17, 2018 9.460 9.530 9.460 9.510 2,622 +0.08(+0.90%)
May 16, 2018 9.429 9.491 9.426 9.426 7,480 -0.10(-1.06%)
May 15, 2018 9.429 9.527 9.429 9.527 1,278 +0.02(+0.22%)
May 14, 2018 9.429 9.506 9.429 9.506 8,640 +0.08(+0.82%)
May 11, 2018 9.429 9.553 9.429 9.429 3,461 -0.16(-1.62%)
May 10, 2018 9.538 9.584 9.448 9.584 3,146 +0.07(+0.78%)
May 09, 2018 9.460 9.553 9.460 9.510 6,491 +0.02(+0.20%)
May 08, 2018 9.615 9.615 9.460 9.491 1,399 -0.04(-0.43%)
May 07, 2018 9.615 9.615 9.531 9.531 1,586 +0.02(+0.22%)
May 04, 2018 9.460 9.596 9.460 9.510 3,978 -0.10(-1.09%)
May 03, 2018 9.460 9.615 9.460 9.615 18,479 +0.06(+0.65%)
May 02, 2018 9.553 9.553 9.553 9.553 817 +0.00(+0.00%)
May 01, 2018 9.429 9.615 9.429 9.553 4,209 +0.09(+0.98%)
Apr 30, 2018 9.677 9.708 9.460 9.460 9,707 -0.28(-2.87%)
Apr 27, 2018 9.631 9.770 9.631 9.739 896 +0.07(+0.73%)
Apr 26, 2018 9.730 9.730 9.548 9.668 14,897 +0.12(+1.29%)
Apr 25, 2018 9.545 9.668 9.498 9.545 6,383 -0.12(-1.27%)
Apr 24, 2018 9.330 9.699 9.330 9.668 7,023 +0.37(+3.97%)
Apr 23, 2018 9.268 9.360 9.268 9.299 10,702 +0.03(+0.33%)
Apr 20, 2018 9.668 9.822 9.268 9.268 26,364 -0.22(-2.27%)
Apr 19, 2018 9.484 9.484 9.394 9.484 12,105 +0.03(+0.33%)
Apr 18, 2018 9.534 9.557 9.411 9.453 26,952 -0.01(-0.15%)
Apr 17, 2018 9.576 9.576 9.404 9.467 14,054 -0.17(-1.77%)
Apr 16, 2018 9.638 9.699 9.591 9.638 8,010 +0.12(+1.29%)
Apr 13, 2018 9.484 9.607 9.453 9.514 8,016 +0.15(+1.61%)
Apr 12, 2018 9.271 9.514 9.271 9.364 6,795 +0.06(+0.70%)
Apr 11, 2018 9.222 9.299 9.206 9.299 9,291 +0.18(+2.03%)
Apr 10, 2018 9.083 9.299 9.083 9.114 14,132 +0.06(+0.68%)
Apr 09, 2018 9.053 9.230 9.019 9.053 5,410 +0.09(+1.03%)
Apr 06, 2018 8.929 8.991 8.929 8.960 1,329 -0.06(-0.68%)
Apr 05, 2018 8.929 9.083 8.929 9.022 10,261 +0.06(+0.69%)
Apr 04, 2018 9.026 9.026 8.899 8.960 4,155 +0.00(+0.00%)
Apr 03, 2018 9.176 9.237 8.837 8.960 30,406 -0.25(-2.68%)
Apr 02, 2018 9.237 9.237 9.176 9.206 17,216 -0.05(-0.54%)
Mar 29, 2018 9.256 9.256 9.256 0 -0.20(-2.08%)
Mar 28, 2018 9.299 9.453 9.299 9.453 8,255 +0.14(+1.49%)
Mar 27, 2018 9.274 9.350 9.259 9.314 2,994 -0.09(-0.94%)
Mar 26, 2018 9.473 9.532 9.259 9.402 17,266 +0.08(+0.88%)
Mar 23, 2018 9.198 9.442 9.198 9.320 19,869 +0.07(+0.81%)
Mar 22, 2018 9.198 9.271 9.198 9.245 3,002 -0.01(-0.14%)
Mar 21, 2018 9.289 9.289 9.228 9.259 4,619 +0.00(+0.00%)
Mar 20, 2018 9.350 9.350 9.152 9.259 4,501 -0.03(-0.33%)
Mar 19, 2018 9.289 9.289 9.075 9.289 4,149 +0.12(+1.33%)
Mar 16, 2018 9.198 9.222 9.167 9.167 2,760 +0.05(+0.52%)
Mar 15, 2018 9.239 9.253 9.119 9.119 7,816 -0.11(-1.18%)
Mar 14, 2018 9.381 9.381 9.228 9.228 3,434 -0.09(-0.98%)
Mar 13, 2018 9.335 9.381 9.320 9.320 5,303 +0.00(+0.04%)
Mar 12, 2018 9.503 9.503 9.259 9.316 14,795 -0.18(-1.93%)
Mar 09, 2018 9.075 9.500 9.020 9.500 8,783 +0.33(+3.63%)
Mar 08, 2018 9.045 9.289 9.045 9.167 4,480 +0.09(+1.01%)
Mar 07, 2018 9.075 14,297 +0.00(+0.00%)
Mar 06, 2018 9.106 9.167 9.042 9.075 17,760 -0.34(-3.57%)
Mar 05, 2018 9.069 9.411 9.069 9.411 5,774 +0.24(+2.67%)
Mar 02, 2018 9.259 9.320 9.075 9.167 16,799 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.